Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.030 | 8.400 | 7.995 | 8.380 | 1,382,717 | +0.31(+3.84%) |
Nov 29, 2022 | 8.000 | 8.185 | 7.975 | 8.070 | 811,275 | +0.04(+0.50%) |
Nov 28, 2022 | 8.150 | 8.190 | 7.995 | 8.030 | 507,285 | -0.18(-2.19%) |
Nov 25, 2022 | 8.130 | 8.210 | 8.080 | 8.210 | 230,022 | +0.12(+1.48%) |
Nov 23, 2022 | 8.090 | 8.130 | 8.010 | 8.090 | 473,855 | -0.02(-0.25%) |
Nov 22, 2022 | 8.010 | 8.110 | 7.980 | 8.110 | 629,123 | +0.12(+1.50%) |
Nov 21, 2022 | 7.970 | 8.020 | 7.860 | 7.990 | 583,064 | +0.02(+0.25%) |
Nov 18, 2022 | 7.980 | 8.050 | 7.925 | 7.970 | 818,905 | +0.16(+2.05%) |
Nov 17, 2022 | 7.770 | 7.810 | 7.660 | 7.810 | 677,439 | -0.05(-0.64%) |
Nov 16, 2022 | 7.710 | 7.920 | 7.665 | 7.860 | 1,227,531 | +0.11(+1.42%) |
Nov 15, 2022 | 7.770 | 7.965 | 7.680 | 7.750 | 1,143,168 | +0.12(+1.57%) |
Nov 14, 2022 | 7.700 | 7.845 | 7.605 | 7.630 | 885,476 | -0.11(-1.42%) |
Nov 11, 2022 | 7.800 | 7.900 | 7.690 | 7.740 | 1,699,555 | -0.04(-0.51%) |
Nov 10, 2022 | 7.490 | 7.785 | 7.320 | 7.780 | 1,137,270 | +0.59(+8.21%) |
Nov 09, 2022 | 7.180 | 7.270 | 7.080 | 7.190 | 1,217,878 | -0.06(-0.83%) |
Nov 08, 2022 | 7.550 | 7.690 | 7.080 | 7.250 | 1,138,050 | -0.14(-1.89%) |
Nov 07, 2022 | 7.540 | 7.630 | 7.320 | 7.390 | 1,168,783 | -0.12(-1.60%) |
Nov 04, 2022 | 7.440 | 7.525 | 7.280 | 7.510 | 859,522 | +0.12(+1.62%) |
Nov 03, 2022 | 7.320 | 7.475 | 7.210 | 7.390 | 1,069,879 | -0.06(-0.81%) |
Nov 02, 2022 | 7.850 | 7.450 | 7.450 | 1,247,561 | -0.49(-6.17%) | |
Nov 01, 2022 | 8.020 | 8.020 | 7.910 | 7.940 | 895,132 | +0.00(+0.00%) |
Oct 31, 2022 | 7.740 | 7.995 | 7.720 | 7.940 | 1,464,400 | +0.14(+1.79%) |
Oct 28, 2022 | 7.640 | 7.820 | 7.590 | 7.800 | 1,076,811 | +0.15(+1.96%) |
Oct 27, 2022 | 7.720 | 7.820 | 7.590 | 7.650 | 1,263,619 | +0.00(+0.00%) |
Oct 26, 2022 | 7.880 | 7.950 | 7.620 | 7.650 | 1,212,322 | -0.19(-2.42%) |
Oct 25, 2022 | 7.610 | 7.925 | 7.610 | 7.840 | 1,099,546 | +0.28(+3.70%) |
Oct 24, 2022 | 7.650 | 7.770 | 7.550 | 7.560 | 7,901,230 | -0.06(-0.79%) |
Oct 21, 2022 | 7.330 | 7.630 | 7.220 | 7.620 | 1,855,140 | +0.34(+4.67%) |
Oct 20, 2022 | 7.210 | 7.450 | 7.150 | 7.280 | 3,845,060 | +0.11(+1.53%) |
Oct 19, 2022 | 7.160 | 7.285 | 7.125 | 7.170 | 1,565,373 | -0.10(-1.38%) |
Oct 18, 2022 | 7.210 | 7.350 | 7.195 | 7.270 | 1,863,719 | +0.17(+2.39%) |
Oct 17, 2022 | 6.850 | 7.115 | 6.800 | 7.100 | 1,083,872 | +0.42(+6.29%) |
Oct 14, 2022 | 6.960 | 7.010 | 6.680 | 6.680 | 1,576,228 | -0.18(-2.62%) |
Oct 13, 2022 | 6.630 | 6.890 | 6.465 | 6.860 | 2,415,504 | +0.08(+1.18%) |
Oct 12, 2022 | 7.050 | 7.050 | 6.750 | 6.780 | 2,569,536 | -0.27(-3.83%) |
Oct 11, 2022 | 7.070 | 7.180 | 6.975 | 7.050 | 3,357,380 | -0.02(-0.28%) |
Oct 10, 2022 | 7.140 | 7.185 | 7.035 | 7.070 | 1,345,367 | -0.03(-0.42%) |
Oct 07, 2022 | 7.290 | 7.330 | 7.060 | 7.100 | 1,689,205 | -0.26(-3.53%) |
Oct 06, 2022 | 7.480 | 7.595 | 7.330 | 7.360 | 900,111 | -0.15(-2.00%) |
Oct 05, 2022 | 7.580 | 7.630 | 7.410 | 7.510 | 975,430 | -0.18(-2.34%) |
Oct 04, 2022 | 7.530 | 7.710 | 7.530 | 7.690 | 802,639 | +0.22(+2.95%) |
Oct 03, 2022 | 7.410 | 7.550 | 7.285 | 7.470 | 1,318,616 | +0.17(+2.33%) |
Sep 30, 2022 | 7.230 | 7.360 | 7.190 | 7.300 | 1,423,449 | +0.12(+1.67%) |
Sep 29, 2022 | 7.240 | 7.240 | 6.955 | 7.180 | 1,760,533 | -0.17(-2.31%) |
Sep 28, 2022 | 7.270 | 7.390 | 7.180 | 7.350 | 1,001,168 | +0.14(+1.94%) |
Sep 27, 2022 | 7.440 | 7.490 | 7.180 | 7.210 | 1,632,365 | -0.17(-2.30%) |
Sep 26, 2022 | 7.790 | 7.790 | 7.115 | 7.380 | 3,326,832 | -0.48(-6.11%) |
Sep 23, 2022 | 7.980 | 8.030 | 7.770 | 7.860 | 1,510,704 | -0.22(-2.72%) |
Sep 22, 2022 | 8.270 | 8.320 | 8.020 | 8.080 | 2,039,697 | -0.21(-2.53%) |
Sep 21, 2022 | 8.510 | 8.510 | 8.245 | 8.290 | 1,387,685 | -0.13(-1.54%) |
Sep 20, 2022 | 8.740 | 8.750 | 8.285 | 8.420 | 1,850,423 | -0.43(-4.86%) |
Sep 19, 2022 | 8.720 | 8.860 | 8.620 | 8.850 | 1,597,404 | +0.01(+0.11%) |
Sep 16, 2022 | 8.870 | 8.905 | 8.635 | 8.840 | 3,701,338 | -0.09(-1.01%) |
Sep 15, 2022 | 8.950 | 9.100 | 8.920 | 8.930 | 1,052,465 | -0.03(-0.33%) |
Sep 14, 2022 | 9.070 | 9.100 | 8.870 | 8.960 | 1,319,371 | -0.12(-1.32%) |
Sep 13, 2022 | 9.070 | 9.240 | 9.020 | 9.080 | 1,529,412 | -0.12(-1.30%) |
Sep 12, 2022 | 9.140 | 9.300 | 9.110 | 9.200 | 1,240,476 | +0.09(+0.99%) |
Sep 09, 2022 | 9.050 | 9.135 | 8.980 | 9.110 | 1,709,702 | +0.09(+1.00%) |
Sep 08, 2022 | 9.030 | 9.195 | 8.891 | 9.020 | 2,121,792 | -0.07(-0.77%) |
Sep 07, 2022 | 8.931 | 9.090 | 8.911 | 9.090 | 1,354,966 | +0.12(+1.33%) |
Sep 06, 2022 | 8.751 | 9.025 | 8.751 | 8.970 | 1,585,764 | +0.23(+2.63%) |
Sep 02, 2022 | 8.831 | 8.936 | 8.711 | 8.741 | 1,558,214 | -0.01(-0.11%) |